KissMeData/465320/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	2120	2105	2132	2090	51898	109648887	00	0.00	N	2	10
3	20250507	2110	2100	2130	2100	18708	39543755	00	0.00	N	2	10
4	20250428	2100	2125	2130	2095	14298	30270340	00	0.00	N	5	-20
5	20250421	2120	2085	2130	2085	14792	31288290	00	0.00	N	2	30
6	20250414	2090	2080	2115	2075	4369	9104775	00	0.00	N	2	10
7	20250407	2080	2085	2105	2070	15224	31681490	00	0.00	N	5	-10
8	20250331	2090	2095	2115	2075	14308	29919347	00	0.00	N	5	-20
9	20250324	2110	2110	2130	2100	8655	18292220	00	0.00	N	3	0
10	20250317	2110	2090	2130	2090	7233	15198175	00	0.00	N	2	15
11	20250310	2095	2100	2100	2090	4104	8583475	00	0.00	N	5	-5
12	20250304	2100	2105	2115	2095	33277	69908190	00	0.00	N	5	-5
13	20250224	2105	2105	2120	2085	26292	55028070	00	0.00	N	3	0
14	20250217	2105	2100	2110	2085	37844	79237390	00	0.00	N	2	5
15	20250210	2100	2080	2110	2075	46891	98155835	00	0.00	N	2	10
16	20250203	2090	2070	2090	2060	8723	18043035	00	0.00	N	2	20
17	20250131	2070	2070	2085	2070	1746	3620970	00	0.00	N	5	-10
18	20250120	2080	2080	2090	2050	14533	30242845	00	0.00	N	5	-10
19	20250113	2090	2090	2105	2070	8773	18306630	00	0.00	N	3	0
20	20250106	2090	2100	2110	2075	30590	63951945	00	0.00	N	5	-10
21	20241230	2100	2075	2100	2065	28835	60214480	00	0.00	N	2	25
22	20241223	2075	2090	2090	2050	19748	40738935	00	0.00	N	5	-10
23	20241216	2085	2085	2090	2060	10702	22229710	00	0.00	N	2	15
24	20241209	2070	2075	2090	2015	56013	116158135	00	0.00	N	5	-10
25	20241202	2080	2120	2120	2045	70510	146564200	00	0.00	N	5	-20
26	20241125	2100	2085	2130	2070	69526	145188230	00	0.00	N	2	20
27	20241118	2080	2125	2130	2050	115649	239338345	00	0.00	N	2	5
28	20241111	2075	2130	2150	2075	57757	121437740	00	0.00	N	5	-65
29	20241104	2140	2175	2180	2140	11638	25113130	00	0.00	N	5	-35
30	20241028	2175	2165	2180	2150	5894	12799485	00	0.00	N	2	15
31	20241021	2160	2170	2185	2150	22591	48742280	00	0.00	N	5	-10
32	20241014	2170	2150	2170	2120	21575	46335705	00	0.00	N	2	30
33	20241007	2140	2140	2165	2125	9397	20164935	00	0.00	N	3	0
34	20240930	2140	2120	2145	2110	7764	16488935	00	0.00	N	2	20
35	20240923	2120	2120	2120	2095	9245	19515230	00	0.00	N	2	10
36	20240919	2110	2100	2110	2090	7192	15098570	00	0.00	N	3	0
37	20240909	2110	2135	2140	2095	203098	429292260	00	0.00	N	5	-25
38	20240902	2135	2155	2160	2125	19999	42794745	00	0.00	N	5	-20
39	20240826	2155	2140	2155	2115	41977	89632475	00	0.00	N	2	15
40	20240819	2140	2155	2180	2130	40344	86662115	00	0.00	N	5	-15
41	20240812	2155	2135	2175	2135	21150	45621585	00	0.00	N	3	0
42	20240805	2155	2175	2190	2120	80466	173041555	00	0.00	N	5	-25
43	20240729	2180	2195	2205	2170	18134	39735165	00	0.00	N	5	-15
44	20240722	2195	2195	2200	2185	16386	35956525	00	0.00	N	5	-5
45	20240715	2200	2220	2225	2180	24025	52781285	00	0.00	N	5	-25
46	20240708	2225	2185	2235	2185	78392	173300945	00	0.00	N	2	40
47	20240701	2185	2170	2190	2165	34088	74198050	00	0.00	N	2	10
48	20240624	2175	2180	2200	2165	34618	75366195	00	0.00	N	5	-15
49	20240617	2190	2170	2195	2165	51101	111363605	00	0.00	N	2	20
50	20240610	2170	2185	2185	2155	60277	130686095	00	0.00	N	5	-20
51	20240603	2190	2180	2200	2165	19085	41758780	00	0.00	N	2	10
52	20240527	2180	2175	2185	2150	21066	45647100	00	0.00	N	5	-5
53	20240520	2185	2185	2195	2170	33026	72079935	00	0.00	N	5	-5
54	20240513	2190	2200	2205	2180	24329	53340700	00	0.00	N	2	5
55	20240507	2185	2195	2200	2180	30256	66325570	00	0.00	N	5	-15
56	20240429	2200	2185	2220	2175	57117	125573515	00	0.00	N	3	0
57	20240422	2200	2190	2200	2165	55328	121118660	00	0.00	N	2	10
58	20240415	2190	2200	2225	2185	114053	250582840	00	0.00	N	5	-10
59	20240408	2200	2185	2205	2175	68953	151403025	00	0.00	N	2	10
60	20240401	2190	2165	2190	2145	48427	104911700	00	0.00	N	2	25
61	20240325	2165	2150	2180	2140	48477	104965540	00	0.00	N	2	15
62	20240318	2150	2175	2180	2145	29810	64332805	00	0.00	N	5	-20
63	20240311	2170	2160	2195	2150	31943	69305615	00	0.00	N	5	-10
64	20240304	2180	2185	2200	2165	46491	101574600	00	0.00	N	5	-10
65	20240226	2190	2180	2210	2150	48637	105624700	00	0.00	N	5	-5
66	20240219	2195	2160	2300	2140	184286	404550140	00	0.00	N	2	35
67	20240213	2160	2145	2165	2125	41013	87704455	00	0.00	N	2	15
68	20240205	2145	2135	2150	2120	50163	107105540	00	0.00	N	3	0
69	20240129	2145	2110	2150	2110	76158	162443205	00	0.00	N	2	15
70	20240122	2130	2110	2135	2105	51255	108485260	00	0.00	N	2	10
71	20240115	2120	2135	2150	2105	125897	267081805	00	0.00	N	5	-20
72	20240108	2140	2060	2145	2050	200007	418248900	00	0.00	N	2	80
73	20240102	2060	2045	2075	2035	194581	399422690	00	0.00	N	2	10
74	20231226	2050	2035	2050	2010	130487	264417885	00	0.00	N	2	15
75	20231218	2035	2020	2060	2005	382223	771517795	00	0.00	N	2	10
76	20231211	2025	2010	2190	2005	537805	1086665625	00	0.00	N	3	0
77	20231205	2025	4900	5190	1970	81655044	306830919359	00	0.00	N	2	2025